Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 552.00
+4.00 (0.73%)
Oct 22, 2025, 11:28 AM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 550.00 | 553.00 | 546.00 | 547.00 | - | -0.18% | 3,900 |
| Oct 21, 2025 | 558.00 | 559.00 | 545.00 | 548.00 | 548.00 | -1.26% | 108,600 |
| Oct 20, 2025 | 543.00 | 557.00 | 542.00 | 555.00 | 555.00 | 2.40% | 118,200 |
| Oct 17, 2025 | 539.00 | 549.00 | 538.00 | 542.00 | 542.00 | 0.74% | 86,300 |
| Oct 16, 2025 | 538.00 | 544.00 | 534.00 | 538.00 | 538.00 | 1.13% | 76,100 |
| Oct 15, 2025 | 502.00 | 534.00 | 502.00 | 532.00 | 532.00 | 5.35% | 68,600 |
| Oct 14, 2025 | 516.00 | 526.00 | 497.00 | 505.00 | 505.00 | -3.81% | 149,400 |
| Oct 10, 2025 | 536.00 | 536.00 | 525.00 | 525.00 | 525.00 | -3.49% | 88,300 |
| Oct 9, 2025 | 525.00 | 545.00 | 520.00 | 544.00 | 544.00 | 3.62% | 107,000 |
| Oct 8, 2025 | 529.00 | 531.00 | 522.00 | 525.00 | 525.00 | - | 37,600 |
| Oct 7, 2025 | 520.00 | 530.00 | 514.00 | 525.00 | 525.00 | 1.55% | 81,300 |
| Oct 6, 2025 | 533.00 | 533.00 | 512.00 | 517.00 | 517.00 | 4.23% | 73,700 |
| Oct 3, 2025 | 495.00 | 503.00 | 495.00 | 496.00 | 496.00 | 0.20% | 22,800 |
| Oct 2, 2025 | 500.00 | 507.00 | 494.00 | 495.00 | 495.00 | - | 52,600 |
| Oct 1, 2025 | 516.00 | 516.00 | 495.00 | 495.00 | 495.00 | -4.26% | 89,300 |
| Sep 30, 2025 | 518.00 | 522.00 | 510.00 | 517.00 | 517.00 | -0.96% | 37,500 |
| Sep 29, 2025 | 522.00 | 529.00 | 515.00 | 522.00 | 522.00 | -0.76% | 28,000 |
| Sep 26, 2025 | 527.00 | 530.00 | 522.00 | 526.00 | 522.00 | -0.19% | 35,900 |
| Sep 25, 2025 | 522.00 | 530.00 | 519.00 | 527.00 | 522.99 | 0.76% | 82,600 |
| Sep 24, 2025 | 535.00 | 540.00 | 522.00 | 523.00 | 519.02 | -2.43% | 47,400 |
| Sep 22, 2025 | 537.00 | 545.00 | 534.00 | 536.00 | 531.92 | 0.37% | 74,900 |
| Sep 19, 2025 | 550.00 | 568.00 | 526.00 | 534.00 | 529.94 | -1.11% | 175,900 |
| Sep 18, 2025 | 513.00 | 544.00 | 512.00 | 540.00 | 535.89 | 5.06% | 213,500 |
| Sep 17, 2025 | 533.00 | 533.00 | 510.00 | 514.00 | 510.09 | -3.20% | 213,500 |
| Sep 16, 2025 | 523.00 | 533.00 | 523.00 | 531.00 | 526.96 | 1.72% | 94,000 |
| Sep 12, 2025 | 524.00 | 530.00 | 515.00 | 522.00 | 518.03 | 1.56% | 132,500 |
| Sep 11, 2025 | 491.00 | 535.00 | 491.00 | 514.00 | 510.09 | 5.33% | 646,800 |
| Sep 10, 2025 | 495.00 | 500.00 | 483.00 | 488.00 | 484.29 | -2.01% | 60,200 |
| Sep 9, 2025 | 502.00 | 506.00 | 495.00 | 498.00 | 494.21 | -0.60% | 57,800 |
| Sep 8, 2025 | 506.00 | 508.00 | 495.00 | 501.00 | 497.19 | 0.40% | 62,600 |
| Sep 5, 2025 | 486.00 | 501.00 | 485.00 | 499.00 | 495.21 | 2.46% | 140,800 |
| Sep 4, 2025 | 482.00 | 489.00 | 479.00 | 487.00 | 483.30 | 0.83% | 81,300 |
| Sep 3, 2025 | 484.00 | 489.00 | 478.00 | 483.00 | 479.33 | -1.43% | 64,200 |
| Sep 2, 2025 | 482.00 | 490.00 | 482.00 | 490.00 | 486.28 | 1.24% | 37,500 |
| Sep 1, 2025 | 492.00 | 495.00 | 480.00 | 484.00 | 480.32 | -2.22% | 98,700 |
| Aug 29, 2025 | 493.00 | 501.00 | 492.00 | 495.00 | 491.24 | 0.41% | 75,700 |
| Aug 28, 2025 | 493.00 | 502.00 | 491.00 | 493.00 | 489.25 | 0.20% | 119,200 |
| Aug 27, 2025 | 508.00 | 508.00 | 492.00 | 492.00 | 488.26 | -2.57% | 91,900 |
| Aug 26, 2025 | 497.00 | 509.00 | 495.00 | 505.00 | 501.16 | 3.27% | 156,800 |
| Aug 25, 2025 | 495.00 | 495.00 | 488.00 | 489.00 | 485.28 | -0.61% | 71,000 |
| Aug 22, 2025 | 491.00 | 495.00 | 487.00 | 492.00 | 488.26 | - | 64,900 |
| Aug 21, 2025 | 481.00 | 495.00 | 475.00 | 492.00 | 488.26 | 2.29% | 68,000 |
| Aug 20, 2025 | 474.00 | 486.00 | 466.00 | 481.00 | 477.34 | 0.42% | 128,700 |
| Aug 19, 2025 | 484.00 | 484.00 | 477.00 | 479.00 | 475.36 | -1.03% | 50,900 |
| Aug 18, 2025 | 480.00 | 488.00 | 479.00 | 484.00 | 480.32 | 1.47% | 95,200 |
| Aug 15, 2025 | 461.00 | 478.00 | 460.00 | 477.00 | 473.37 | 3.47% | 118,100 |
| Aug 14, 2025 | 455.00 | 462.00 | 452.00 | 461.00 | 457.50 | 1.77% | 88,000 |
| Aug 13, 2025 | 460.00 | 460.00 | 451.00 | 453.00 | 449.56 | -1.09% | 35,600 |
| Aug 12, 2025 | 455.00 | 463.00 | 439.00 | 458.00 | 454.52 | 1.55% | 182,300 |
| Aug 8, 2025 | 461.00 | 467.00 | 451.00 | 451.00 | 447.57 | -2.17% | 70,500 |